Warner Bros. Discovery, Inc. - WBD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	22.13	22.14	22.14	22.5	21.87	29.74M
November 12, 2025	23	22.19	22.19	23.05	22.11	25.02M
November 11, 2025	22.95	23.05	23.08	23.19	22.76	18.91M
November 10, 2025	22.71	22.98	22.98	23.02	22.44	30.46M
November 07, 2025	22.43	22.67	22.67	22.98	22.26	30.76M
November 06, 2025	22.57	22.42	22.42	23.02	22.31	48.52M
November 05, 2025	22.55	22.76	22.76	23.06	22.35	45.29M
November 04, 2025	22.14	22.6	22.6	22.62	22.01	41.07M
November 03, 2025	22.5	22.29	22.29	22.55	21.97	42.06M
October 31, 2025	22.14	22.45	22.45	22.56	21.97	39.43M
October 30, 2025	21.47	21.62	21.62	21.84	21.36	35.13M
October 29, 2025	20.92	21.34	21.34	21.74	20.82	32.09M
October 28, 2025	21.37	20.99	20.99	21.37	20.82	25.52M
October 27, 2025	21.05	21.04	21.04	21.44	20.86	24.01M
October 24, 2025	21.37	21.15	21.15	21.57	21.01	24.39M
October 23, 2025	21	21.25	21.25	21.55	20.83	30.16M
October 22, 2025	20.68	20.52	20.52	21.22	20.2	46.11M
October 21, 2025	19.68	20.33	20.33	20.57	19.55	66.9M
October 20, 2025	18.46	18.32	18.32	18.5	18	24M
October 17, 2025	18.21	18.19	18.19	18.6	18.17	21.04M
October 16, 2025	18.6	18.29	18.29	18.65	18.06	15.34M
October 15, 2025	18.32	18.45	18.45	18.75	18.21	20.15M
October 14, 2025	17.33	17.98	17.98	18.17	17.33	18.83M
October 13, 2025	18	17.78	17.78	18.1	17.66	25.9M
October 10, 2025	17.72	17.1	17.1	18.51	17.08	43.96M
October 09, 2025	17.84	17.67	17.67	18.25	17.25	34.95M
October 08, 2025	18.73	17.89	17.89	19.47	17.68	44.82M
October 07, 2025	19.02	18.6	18.6	19.09	18.48	17.79M
October 06, 2025	19.03	19.08	19.08	19.18	18.88	17.52M
October 03, 2025	19.38	18.99	18.99	19.61	18.83	22.28M
October 02, 2025	19.33	19.24	19.24	19.35	19.04	21.2M
October 01, 2025	19.53	19.35	19.35	19.72	19.2	21.75M
September 30, 2025	18.94	19.53	19.53	19.62	18.77	52.48M
September 29, 2025	19.49	18.86	18.86	19.74	18.83	41.55M
September 26, 2025	19.34	19.51	19.51	19.95	19.34	41.95M
September 25, 2025	19.62	19.78	19.78	20.24	19.5	41.36M
September 24, 2025	19.52	19.82	19.82	19.84	19.18	41.35M
September 23, 2025	19.64	19.56	19.56	20.12	19.43	47.38M
September 22, 2025	19.27	19.61	19.61	19.7	18.83	55.37M
September 19, 2025	18.7	19.33	19.33	19.48	17.98	148.31M
September 18, 2025	17.86	18.7	18.7	18.76	17.58	49.55M
September 17, 2025	18.08	17.99	17.99	18.36	17.57	49.77M
September 16, 2025	18.77	18.25	18.25	18.93	17.61	85M
September 15, 2025	18.77	19.46	19.46	19.6	18.41	106.77M
September 12, 2025	17.53	18.91	18.91	19.33	17.22	284.55M
September 11, 2025	12.59	16.17	16.15	17.24	12.56	295.6M
September 10, 2025	12.25	12.54	12.54	12.57	12	58.37M
September 09, 2025	12.34	12.26	12.26	12.48	12.18	43.32M
September 08, 2025	12.14	12.35	12.35	12.38	11.92	60.18M
September 05, 2025	11.77	12.11	12.11	12.18	11.77	63.76M
September 04, 2025	11.98	11.77	11.77	11.98	11.54	66.23M
September 03, 2025	11.57	11.92	11.92	12.03	11.45	74.14M
September 02, 2025	11.3	11.62	11.62	11.65	11.25	51.59M
August 29, 2025	12	11.64	11.64	12.04	11.47	60.09M
August 28, 2025	12.19	12.06	12.06	12.26	12.02	30.59M
August 27, 2025	11.81	12.15	12.15	12.17	11.81	44.45M
August 26, 2025	12.01	11.8	11.8	12.09	11.73	57.91M
August 25, 2025	12	12.04	12.04	12.09	11.88	32.01M
August 22, 2025	11.67	12.05	12.05	12.08	11.6	48.71M
August 21, 2025	11.42	11.59	11.59	11.61	11.36	37.39M

Warner Bros. Discovery, Inc. (WBD) NASDAQ